National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 5/9/2019
|
|
Open |
9.00 |
High |
9.30 |
Low |
8.80 |
Volume |
688,600 |
Split-adjusted Price |
7.36 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2019
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.80
|
9.20
|
9.03
|
7.36
|
688,600
|
|
5/8/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.95
|
7.20
|
5,359,400
|
|
5/7/2019
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.90
|
7.12
|
20,975,200
|
|
5/6/2019
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.98
|
7.20
|
289,800
|
|
5/3/2019
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.82
|
7.12
|
227,700
|
|
5/2/2019
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.96
|
7.20
|
41,400
|
|
4/26/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
7.36
|
185,700
|
|
4/25/2019
|
+0.30 / +3.37%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.16
|
7.36
|
382,600
|
|
4/24/2019
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.94
|
7.12
|
801,800
|
|
4/23/2019
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.88
|
7.28
|
1,026,400
|
|
4/22/2019
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.96
|
7.12
|
364,000
|
|
4/19/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
7.12
|
942,100
|
|
4/18/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
7.12
|
175,000
|
|
4/17/2019
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.75
|
7.12
|
738,400
|
|
4/16/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
7.04
|
278,500
|
|
4/12/2019
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
7.12
|
319,600
|
|
4/11/2019
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.75
|
7.04
|
243,000
|
|
4/10/2019
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.71
|
6.88
|
344,000
|
|
4/9/2019
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.81
|
6.88
|
295,100
|
|
4/8/2019
|
+0.10 / +1.14%
|
8.30
|
9.20
|
8.30
|
8.90
|
8.83
|
7.12
|
802,300
|
|
4/5/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.74
|
7.04
|
460,600
|
|
4/4/2019
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
7.04
|
309,900
|
|
4/3/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
6.96
|
1,100,000
|
|
4/2/2019
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.66
|
6.88
|
422,600
|
|
4/1/2019
|
-0.20 / -2.22%
|
8.90
|
9.30
|
8.60
|
8.80
|
8.76
|
7.04
|
859,300
|
|
3/29/2019
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.84
|
7.20
|
521,200
|
|
3/28/2019
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
6.80
|
511,900
|
|
3/27/2019
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.45
|
6.88
|
365,400
|
|
3/26/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
6.72
|
70,600
|
|
3/25/2019
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
6.72
|
242,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|